Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
11/02/2011 446.00p 460.00p 439.58p 459.00p 351492
10/02/2011 450.00p 450.00p 439.50p 447.30p 319552
09/02/2011 455.00p 455.00p 448.50p 451.30p 359540
08/02/2011 455.90p 459.00p 451.50p 453.90p 611498
07/02/2011 456.70p 459.40p 452.80p 459.40p 522412
04/02/2011 438.10p 459.50p 436.60p 459.40p 481951
03/02/2011 435.00p 441.50p 434.20p 437.50p 1363263
02/02/2011 433.10p 442.00p 433.10p 437.00p 419729
01/02/2011 436.30p 438.30p 427.75p 436.00p 471937
31/01/2011 436.50p 439.10p 433.60p 437.50p 1327361
28/01/2011 436.40p 438.80p 434.10p 437.50p 2064595
27/01/2011 438.80p 443.71p 435.00p 439.40p 767715
26/01/2011 440.00p 443.40p 434.00p 438.80p 437524
25/01/2011 446.30p 446.30p 433.00p 434.30p 226686
24/01/2011 441.30p 448.40p 440.70p 441.70p 228519
21/01/2011 435.00p 448.70p 435.00p 443.40p 322617
20/01/2011 447.60p 447.60p 435.00p 438.80p 1164314
19/01/2011 461.00p 461.00p 445.00p 445.20p 278634
18/01/2011 440.00p 462.00p 440.00p 459.20p 878167
17/01/2011 431.10p 441.47p 431.10p 441.20p 665356
14/01/2011 432.70p 437.20p 429.70p 437.20p 733639
13/01/2011 416.30p 428.10p 414.30p 425.20p 170038
12/01/2011 420.20p 421.50p 411.40p 413.00p 252118
11/01/2011 423.80p 423.90p 416.30p 423.70p 254967
10/01/2011 427.30p 427.30p 417.00p 418.00p 187872
07/01/2011 428.30p 428.30p 423.50p 427.40p 288062
06/01/2011 433.10p 433.10p 418.00p 427.20p 263536
05/01/2011 426.80p 430.00p 425.90p 430.00p 408241
04/01/2011 422.00p 429.20p 415.00p 427.00p 437006
31/12/2010 416.50p 425.40p 413.90p 413.90p 64480
30/12/2010 410.50p 418.60p 404.60p 414.80p 124267
29/12/2010 394.20p 419.60p 393.21p 416.70p 308374
24/12/2010 415.00p 415.00p 395.40p 398.50p 39817
23/12/2010 409.00p 418.10p 405.00p 408.30p 205387
22/12/2010 400.70p 408.00p 400.70p 403.40p 134507
21/12/2010 391.90p 400.90p 391.30p 399.50p 233574
20/12/2010 394.90p 394.90p 388.90p 394.00p 201936
17/12/2010 392.20p 394.60p 385.70p 393.30p 350079
16/12/2010 387.30p 392.40p 384.00p 389.70p 145257
15/12/2010 390.90p 394.20p 388.00p 388.70p 237741
14/12/2010 384.00p 397.10p 381.69p 395.50p 226807
13/12/2010 396.10p 398.60p 380.73p 387.00p 296721
10/12/2010 394.10p 398.10p 393.20p 397.80p 473997
09/12/2010 381.10p 395.90p 380.60p 395.20p 485877
08/12/2010 376.80p 385.62p 376.20p 380.90p 480821
07/12/2010 365.40p 381.50p 362.44p 381.40p 1823213
06/12/2010 354.90p 366.00p 354.90p 363.10p 234774
03/12/2010 353.40p 362.10p 351.90p 356.20p 250151
02/12/2010 341.60p 355.80p 341.20p 354.90p 454080
01/12/2010 334.60p 342.00p 334.60p 337.40p 343790
30/11/2010 337.00p 337.00p 332.50p 333.00p 706934
29/11/2010 340.00p 342.40p 335.20p 335.20p 497571
26/11/2010 333.50p 340.80p 333.10p 338.30p 140389
25/11/2010 331.70p 337.90p 329.70p 336.00p 291116
24/11/2010 326.70p 331.80p 326.70p 330.30p 828212
23/11/2010 328.50p 329.50p 325.85p 326.60p 982293
22/11/2010 329.50p 331.12p 325.50p 329.00p 378838
19/11/2010 331.00p 331.69p 325.90p 329.10p 162007
18/11/2010 332.80p 337.40p 330.40p 330.40p 251179
17/11/2010 327.90p 334.00p 327.50p 328.70p 235872
16/11/2010 333.00p 336.30p 326.20p 328.00p 1477537
15/11/2010 339.60p 342.30p 333.10p 333.10p 323486
12/11/2010 340.00p 341.80p 334.10p 339.70p 391895
11/11/2010 350.50p 354.00p 342.10p 342.20p 817742
10/11/2010 356.00p 356.70p 350.00p 351.10p 883798
09/11/2010 360.70p 362.70p 350.00p 360.00p 264441
08/11/2010 358.20p 367.00p 354.00p 354.00p 388075
05/11/2010 355.40p 362.50p 349.10p 350.20p 247009
04/11/2010 351.70p 356.90p 348.40p 353.20p 377788
03/11/2010 345.50p 351.70p 343.00p 346.00p 293974
02/11/2010 350.00p 354.23p 345.10p 347.70p 437203
01/11/2010 349.30p 355.90p 347.10p 352.90p 500254
29/10/2010 346.50p 349.60p 339.60p 348.00p 346874
28/10/2010 355.70p 357.50p 348.90p 349.00p 315923
27/10/2010 356.90p 361.40p 354.20p 354.90p 282855
26/10/2010 359.90p 366.30p 357.00p 361.00p 212783
25/10/2010 360.90p 366.20p 354.30p 359.90p 463036
22/10/2010 349.70p 358.80p 347.74p 356.20p 450167
21/10/2010 347.20p 354.60p 347.20p 349.80p 358935
20/10/2010 353.10p 355.20p 349.80p 350.10p 370430
19/10/2010 360.20p 360.90p 354.80p 356.30p 163662
18/10/2010 358.20p 363.60p 351.90p 362.40p 228550
15/10/2010 366.40p 366.40p 360.40p 361.00p 200155
14/10/2010 369.30p 369.30p 361.20p 362.80p 193777
13/10/2010 367.30p 367.30p 362.10p 363.30p 345692
12/10/2010 370.90p 370.90p 362.70p 362.70p 252857
11/10/2010 371.60p 374.50p 367.80p 371.40p 143569
08/10/2010 374.40p 374.40p 365.10p 368.20p 587423
07/10/2010 381.30p 381.40p 370.90p 373.00p 1386089
06/10/2010 387.90p 388.00p 384.13p 384.60p 259025
05/10/2010 383.60p 387.20p 381.12p 384.70p 232487
04/10/2010 381.00p 386.90p 378.90p 382.30p 245568
01/10/2010 384.80p 386.70p 379.00p 381.20p 230734
30/09/2010 382.30p 386.20p 379.00p 381.60p 316219
29/09/2010 386.00p 386.80p 381.20p 384.10p 476664
28/09/2010 382.40p 385.40p 381.00p 384.10p 414870
27/09/2010 386.70p 394.00p 384.10p 386.50p 239083
24/09/2010 381.90p 389.00p 379.00p 387.80p 184264
23/09/2010 385.80p 385.80p 377.70p 381.70p 438392
22/09/2010 387.00p 387.00p 377.60p 380.50p 526575
21/09/2010 385.00p 391.20p 383.65p 383.80p 221798
20/09/2010 379.60p 387.40p 376.00p 386.80p 289362
17/09/2010 381.10p 385.70p 378.80p 379.50p 479494
16/09/2010 378.90p 383.50p 378.90p 381.20p 502344
15/09/2010 373.90p 379.30p 371.60p 378.00p 438343
14/09/2010 381.30p 381.30p 373.25p 373.90p 1131776
13/09/2010 384.00p 388.20p 382.90p 384.90p 256736
10/09/2010 379.10p 384.97p 373.22p 383.60p 230556
09/09/2010 366.20p 382.10p 366.20p 378.80p 327891
08/09/2010 370.20p 375.00p 367.00p 370.20p 226216
07/09/2010 371.50p 376.00p 370.00p 374.20p 593518
06/09/2010 369.80p 375.60p 369.80p 375.20p 443977
03/09/2010 365.60p 372.00p 362.19p 370.90p 314725
02/09/2010 361.70p 373.20p 361.70p 366.80p 646123
01/09/2010 351.00p 365.10p 351.00p 365.10p 200423
31/08/2010 351.30p 359.03p 341.40p 353.00p 256423
27/08/2010 343.30p 355.90p 343.30p 352.30p 388503
26/08/2010 344.40p 350.00p 344.40p 346.40p 173267
25/08/2010 337.50p 346.50p 337.50p 344.10p 756905
24/08/2010 338.60p 341.60p 333.50p 338.00p 485100
23/08/2010 351.50p 353.00p 341.70p 342.80p 344730
20/08/2010 359.70p 359.70p 346.10p 348.40p 384875
19/08/2010 351.90p 358.30p 350.50p 354.30p 229420
18/08/2010 355.30p 357.00p 352.30p 353.90p 154114
17/08/2010 353.70p 354.90p 350.00p 353.40p 144276
16/08/2010 350.80p 353.50p 346.40p 348.90p 133845
13/08/2010 359.20p 359.30p 346.70p 348.20p 342691
12/08/2010 356.60p 356.60p 348.70p 354.20p 493813
11/08/2010 364.20p 364.20p 354.40p 355.40p 298517
10/08/2010 370.90p 370.90p 361.50p 363.90p 276950
09/08/2010 372.60p 379.10p 370.20p 376.00p 300087
06/08/2010 375.10p 375.10p 363.81p 364.20p 336200
05/08/2010 365.10p 376.00p 365.10p 374.90p 293902
04/08/2010 360.50p 366.70p 358.80p 366.70p 144466
03/08/2010 357.00p 374.00p 357.00p 365.20p 351393
02/08/2010 348.00p 361.50p 347.80p 359.70p 617234
30/07/2010 344.70p 351.60p 340.00p 343.80p 315763
29/07/2010 348.80p 352.50p 345.20p 348.20p 125956
28/07/2010 354.30p 354.40p 343.40p 346.90p 277781
27/07/2010 359.40p 367.90p 354.80p 355.40p 409211
26/07/2010 360.20p 364.50p 353.70p 354.90p 194618
23/07/2010 343.90p 356.70p 343.00p 355.30p 398170
22/07/2010 334.40p 344.30p 334.20p 342.70p 273511
21/07/2010 334.20p 343.80p 332.00p 337.10p 209420
20/07/2010 337.60p 339.00p 331.50p 334.40p 169974
19/07/2010 348.00p 348.00p 337.20p 337.80p 278428
16/07/2010 355.00p 355.30p 347.30p 348.00p 149930
15/07/2010 355.40p 357.20p 350.20p 353.10p 385244
14/07/2010 360.30p 367.70p 348.90p 354.10p 398420
13/07/2010 354.60p 361.90p 352.00p 361.50p 378129
12/07/2010 354.40p 357.70p 351.20p 352.40p 287743
09/07/2010 353.80p 355.70p 338.60p 354.50p 386707
08/07/2010 341.10p 350.60p 335.20p 348.80p 373408
07/07/2010 333.50p 337.50p 330.60p 337.50p 580315
06/07/2010 329.00p 340.00p 328.60p 338.40p 536033
05/07/2010 320.70p 329.00p 316.20p 327.10p 520364
02/07/2010 335.00p 341.30p 327.80p 327.80p 752979
01/07/2010 340.00p 348.40p 333.30p 335.80p 523592
30/06/2010 345.90p 349.90p 334.90p 346.00p 852439
29/06/2010 356.70p 360.00p 346.20p 346.20p 221560
28/06/2010 358.00p 364.70p 355.70p 360.10p 508795
25/06/2010 362.70p 370.50p 359.70p 359.70p 306773
24/06/2010 368.20p 374.90p 364.10p 366.60p 869199
23/06/2010 358.60p 369.80p 358.50p 363.70p 436935
22/06/2010 354.80p 364.90p 342.10p 360.20p 1779467
21/06/2010 354.20p 365.50p 354.20p 359.70p 732888
18/06/2010 345.00p 354.14p 344.71p 352.30p 563116
17/06/2010 348.00p 348.74p 344.30p 344.40p 260559
16/06/2010 350.00p 350.00p 341.50p 344.60p 394221
15/06/2010 348.10p 349.80p 341.70p 344.00p 332916
14/06/2010 350.30p 352.50p 346.50p 347.00p 265397
11/06/2010 352.30p 352.30p 346.70p 349.00p 556002
10/06/2010 346.40p 347.30p 337.90p 344.20p 425401
09/06/2010 347.90p 350.50p 335.30p 345.30p 790130
08/06/2010 363.30p 366.60p 341.30p 343.20p 1262655
07/06/2010 364.40p 368.50p 359.80p 364.30p 315957
04/06/2010 386.80p 389.30p 370.40p 372.20p 471135
03/06/2010 382.80p 393.10p 382.40p 384.90p 449877
02/06/2010 379.90p 390.90p 377.90p 380.20p 559780
01/06/2010 387.70p 393.13p 377.20p 384.40p 234372
28/05/2010 389.20p 394.50p 384.20p 385.80p 354341
27/05/2010 378.30p 384.80p 374.50p 384.80p 645671
26/05/2010 368.90p 376.10p 365.50p 369.60p 1626875
25/05/2010 373.90p 375.30p 365.40p 365.40p 823665
24/05/2010 385.90p 387.80p 377.60p 380.60p 353296
21/05/2010 381.60p 382.63p 375.98p 379.60p 537466
20/05/2010 395.90p 395.90p 375.00p 378.60p 1185432
19/05/2010 394.80p 404.00p 387.90p 389.00p 697121
18/05/2010 397.50p 399.90p 392.40p 395.00p 1051461
17/05/2010 398.60p 402.30p 387.50p 390.10p 350430
14/05/2010 407.10p 409.10p 388.70p 398.30p 835249
13/05/2010 398.00p 419.70p 398.00p 411.10p 734961
12/05/2010 383.80p 400.91p 382.00p 395.30p 2463667
11/05/2010 393.80p 397.80p 380.10p 382.10p 1262044
10/05/2010 385.20p 404.50p 383.65p 397.00p 713309
07/05/2010 392.70p 392.70p 370.10p 372.90p 1090391
06/05/2010 408.80p 417.00p 395.00p 399.10p 708881
05/05/2010 412.90p 412.90p 398.00p 403.00p 488933
04/05/2010 430.50p 430.50p 409.70p 412.20p 371644
30/04/2010 428.40p 437.00p 425.50p 425.90p 413602

*Close Price adjusted for both dividends and splits